9052 山陽電気鉄道(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3044544644244241,0002,210
2014-12-2944544643944231,0002,210
2014-12-2644244544044537,0002,225
2014-12-2544644644244236,0002,210
2014-12-2444744744444542,0002,225
2014-12-2244644743644353,0002,215
2014-12-1944744744144763,0002,235
2014-12-1844044543844440,0002,220
2014-12-1743544043443446,0002,170
2014-12-1643543843443583,0002,175
2014-12-1543544243543628,0002,180
2014-12-12441445436436122,0002,180
2014-12-1143544443344239,0002,210
2014-12-10437442431432110,0002,160
2014-12-0944444444244244,0002,210
2014-12-0844444443944140,0002,205
2014-12-0544244343944320,0002,215
2014-12-0443944543944036,0002,200
2014-12-0344044143843829,0002,190
2014-12-0244044343944261,0002,210
2014-12-0144544544244326,0002,215
2014-11-2844644644244536,0002,225
2014-11-2744444444344336,0002,215
2014-11-2644444644344442,0002,220
2014-11-2544644744444548,0002,225
2014-11-2144444744444530,0002,225
2014-11-2044344744344415,0002,220
2014-11-1944644644344338,0002,215
2014-11-1844844844344535,0002,225
2014-11-1744644744344331,0002,215
2014-11-1445145244744876,0002,240
2014-11-1344344744344436,0002,220
2014-11-1244745144544594,0002,225
2014-11-1144644944344673,0002,230
2014-11-1044744944744747,0002,235
2014-11-0745746645245359,0002,265
2014-11-0645946144944967,0002,245
2014-11-0545446045146089,0002,300
2014-11-04464464436455129,0002,275
2014-10-31435464434464165,0002,320
2014-10-3043043942943099,0002,150
2014-10-2942543041342967,0002,145
2014-10-2842642842442627,0002,130
2014-10-2742242741942246,0002,110
2014-10-2442042041741734,0002,085
2014-10-2341942541641638,0002,080
2014-10-2241742541742369,0002,115
2014-10-2142142341741841,0002,090
2014-10-2041642241642267,0002,110
2014-10-1742142541041394,0002,065
2014-10-1642842841941955,0002,095
2014-10-1543043842943262,0002,160
2014-10-1443743843243269,0002,160
2014-10-1043944143644061,0002,200
2014-10-0945845844144339,0002,215
2014-10-0845045544745354,0002,265
2014-10-0745345845345551,0002,275
2014-10-0645245645245335,0002,265
2014-10-0345245445145138,0002,255
2014-10-0246746745245269,0002,260
2014-10-0146647146646830,0002,340
2014-09-3047147446746748,0002,335
2014-09-2947347547047167,0002,355
2014-09-26471483467478233,0002,390
2014-09-25476485476483349,0002,415
2014-09-24485485482484121,0002,420
2014-09-2248148748148548,0002,425
2014-09-19470485469482126,0002,410
2014-09-18466470466470116,0002,350
2014-09-17468470466466128,0002,330
2014-09-16464467460467142,0002,335
2014-09-12467469466466180,0002,330
2014-09-1147047046246854,0002,340
2014-09-1047047046847087,0002,350
2014-09-0946547046346739,0002,335
2014-09-0846546846246632,0002,330
2014-09-0546446446046240,0002,310
2014-09-0446846846246360,0002,315
2014-09-0346747046746826,0002,340
2014-09-0246446946446726,0002,335
2014-09-0146546646346312,0002,315
2014-08-2946546546046237,0002,310
2014-08-2846546646446517,0002,325
2014-08-2746646746546525,0002,325
2014-08-2646947146646666,0002,330
2014-08-2546847346847171,0002,355
2014-08-2246847046846839,0002,340
2014-08-2146546946546833,0002,340
2014-08-2046746846546534,0002,325
2014-08-1946747046746967,0002,345
2014-08-1846546746546757,0002,335
2014-08-1546646846346592,0002,325
2014-08-1446446846346751,0002,335
2014-08-1346046946046734,0002,335
2014-08-1246546745946347,0002,315
2014-08-1145846745646672,0002,330
2014-08-0846046245345674,0002,280
2014-08-0745646045446063,0002,300
2014-08-0646046445945936,0002,295
2014-08-0546046446046048,0002,300
2014-08-0446046346046032,0002,300
2014-08-0146146446046023,0002,300
2014-07-3146846846346350,0002,315
2014-07-3046046846046884,0002,340
2014-07-2946246546246512,0002,325
2014-07-2846446446246416,0002,320
2014-07-2546646646246413,0002,320
2014-07-2446346345746047,0002,300
2014-07-2346546646246329,0002,315
2014-07-2246746745946644,0002,330
2014-07-1846646846546530,0002,325
2014-07-1745946745946633,0002,330
2014-07-1645746045645619,0002,280
2014-07-1546046045745718,0002,285
2014-07-1445946245746121,0002,305
2014-07-1145345545145475,0002,270
2014-07-1046446446046014,0002,300
2014-07-0946646846446410,0002,320
2014-07-0846547146546634,0002,330
2014-07-074674694674684,0002,340
2014-07-0446847146346727,0002,335
2014-07-0346447246446940,0002,345
2014-07-0247047046546535,0002,325
2014-07-0146347046246880,0002,340
2014-06-3046446445846274,0002,310
2014-06-2745846545846365,0002,315
2014-06-2645246045045845,0002,290
2014-06-2545045444744754,0002,235
2014-06-2444745044345050,0002,250
2014-06-2344744744444720,0002,235
2014-06-2044344444144338,0002,215
2014-06-1943544043444048,0002,200
2014-06-1843343543243419,0002,170
2014-06-1742943242743224,0002,160
2014-06-1643143142342546,0002,125
2014-06-13435435428430134,0002,150
2014-06-124364364324349,0002,170
2014-06-1143243843043630,0002,180
2014-06-1043443443243221,0002,160
2014-06-0943744143243429,0002,170
2014-06-0643343642943449,0002,170
2014-06-0543243443143121,0002,155
2014-06-0443243743243325,0002,165
2014-06-0343443442843238,0002,160
2014-06-0243043442843434,0002,170
2014-05-3044044043443435,0002,170
2014-05-2943543843343720,0002,185
2014-05-2843543842943547,0002,175
2014-05-2742443042442850,0002,140
2014-05-2642442642342635,0002,130
2014-05-2342142641142181,0002,105
2014-05-2241242141242045,0002,100
2014-05-21417420407409108,0002,045
2014-05-2042642641641683,0002,080
2014-05-1943743742442457,0002,120
2014-05-16444446436436116,0002,180
2014-05-1546346344145299,0002,260
2014-05-1446446446146318,0002,315
2014-05-1346346546046442,0002,320
2014-05-1245946645645640,0002,280
2014-05-0945646245646027,0002,300
2014-05-0846346345745950,0002,295
2014-05-07475475460461107,0002,305
2014-05-0246947146947116,0002,355
2014-05-0146247445847484,0002,370
2014-04-3047447446947047,0002,350
2014-04-2846147245847283,0002,360
2014-04-2546647046146837,0002,340
2014-04-2445847045846850,0002,340
2014-04-23458470455462101,0002,310
2014-04-2244547244545169,0002,255
2014-04-2145045144244826,0002,240
2014-04-1845845845145318,0002,265
2014-04-1745445444645444,0002,270
2014-04-1643745443744635,0002,230
2014-04-1543544343243252,0002,160
2014-04-1443244143243267,0002,160
2014-04-11441444433435100,0002,175
2014-04-1044445844445078,0002,250
2014-04-09458461441441152,0002,205
2014-04-08473474460462110,0002,310
2014-04-07485487473478126,0002,390
2014-04-0449449749149391,0002,465
2014-04-03490497489494242,0002,470
2014-04-02490497490491204,0002,455
2014-04-01479490471489234,0002,445
2014-03-31483485479485116,0002,425
2014-03-28470480470479145,0002,395
2014-03-27453472452470333,0002,350
2014-03-26463485461481436,0002,405
2014-03-25455465450464288,0002,320
2014-03-24440460439455243,0002,275
2014-03-20442449434440583,0002,200
2014-03-19442452442445144,0002,225
2014-03-18437451437445296,0002,225
2014-03-17435440434438161,0002,190
2014-03-14436440435435305,0002,175
2014-03-1343744043543954,0002,195
2014-03-1243743943743853,0002,190
2014-03-1143843943743950,0002,195
2014-03-1043843943443741,0002,185
2014-03-07433440428439127,0002,195
2014-03-06420432419432124,0002,160
2014-03-0541842041741934,0002,095
2014-03-0441441841341760,0002,085
2014-03-03410414410414119,0002,070
2014-02-2841241340941189,0002,055
2014-02-27409414409411121,0002,055
2014-02-2641041340641044,0002,050
2014-02-2541141440841339,0002,065
2014-02-2441241240640730,0002,035
2014-02-2140641140540956,0002,045
2014-02-2040741040640620,0002,030
2014-02-1940940940740811,0002,040
2014-02-1840741440541350,0002,065
2014-02-1741341441041324,0002,065
2014-02-1441041340840869,0002,040
2014-02-1340940940340334,0002,015
2014-02-12406412395408106,0002,040
2014-02-1040040239739935,0001,995
2014-02-0740040039639739,0001,985
2014-02-0640140139639775,0001,985
2014-02-0539840039739884,0001,990
2014-02-04402403398398181,0001,990
2014-02-0340740940340553,0002,025
2014-01-3140941040340790,0002,035
2014-01-3041041340341097,0002,050
2014-01-2940841440841350,0002,065
2014-01-2840741140640673,0002,030
2014-01-27415415405406126,0002,030
2014-01-24420420414415107,0002,075
2014-01-2341841841541539,0002,075
2014-01-2241641941641843,0002,090
2014-01-2141741941541523,0002,075
2014-01-2041641741541727,0002,085
2014-01-1741641741441656,0002,080
2014-01-1641741841441652,0002,080
2014-01-1541741841441779,0002,085
2014-01-1441642041341571,0002,075
2014-01-1041841841441560,0002,075
2014-01-0942042041541848,0002,090
2014-01-0841641941541940,0002,095
2014-01-0742242241141649,0002,080
2014-01-0642342341842154,0002,105

分割・併合履歴 : [2017-09-27]1株→0.2株 [1994-03-28]1株→1.05株 [1991-03-26]1株→1.05株